Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

28.41 -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.404 5.404 5.223 5.345 8,653 -0.12(-2.14%)
May 27, 2016 5.271 5.462 5.462 5.462 17,468 +0.19(+3.64%)
May 26, 2016 5.303 5.319 5.268 5.271 10,048 -0.02(-0.30%)
May 25, 2016 5.265 5.308 5.191 5.287 9,909 +0.03(+0.56%)
May 24, 2016 5.180 5.276 5.180 5.257 9,894 -0.02(-0.35%)
May 23, 2016 5.111 5.276 5.111 5.276 19,692 +0.00(+0.00%)
May 20, 2016 5.217 5.292 5.212 5.276 24,940 +0.03(+0.61%)
May 19, 2016 5.292 5.292 5.239 5.244 12,984 -0.03(-0.51%)
May 18, 2016 5.244 5.335 5.244 5.271 36,382 -0.05(-1.00%)
May 17, 2016 5.337 5.345 5.217 5.324 11,788 +0.07(+1.32%)
May 16, 2016 5.345 5.366 5.244 5.255 15,956 -0.04(-0.70%)
May 13, 2016 5.303 5.303 5.217 5.292 10,017 +0.00(+0.00%)
May 12, 2016 5.313 5.313 5.255 5.292 10,663 +0.00(+0.00%)
May 11, 2016 5.239 5.324 5.233 5.292 8,172 +0.00(+0.00%)
May 10, 2016 5.457 5.462 5.271 5.292 57,636 -0.08(-1.49%)
May 09, 2016 5.308 5.425 5.271 5.372 122,330 +0.15(+2.85%)
May 06, 2016 5.324 5.425 5.217 5.223 42,149 -0.16(-2.97%)
May 05, 2016 5.324 5.425 5.217 5.382 127,941 +0.00(+0.00%)
May 04, 2016 5.388 5.585 5.095 5.382 26,985 -0.02(-0.39%)
May 03, 2016 5.675 5.675 5.228 5.404 39,236 -0.21(-3.70%)
May 02, 2016 5.521 5.686 5.138 5.611 23,088 -0.03(-0.47%)
Apr 29, 2016 5.590 5.638 5.058 5.638 42,945 +0.02(+0.38%)
Apr 28, 2016 5.736 6.389 5.260 5.617 52,081 -0.62(-9.98%)
Apr 27, 2016 5.457 6.378 5.457 6.240 58,280 +0.76(+13.90%)
Apr 26, 2016 5.351 5.478 5.265 5.478 12,746 +0.13(+2.39%)
Apr 25, 2016 5.351 5.351 5.279 5.351 9,808 +0.00(+0.00%)
Apr 22, 2016 5.335 5.335 5.207 5.351 5,309 -0.01(-0.20%)
Apr 21, 2016 5.297 5.367 5.217 5.361 13,411 +0.06(+1.21%)
Apr 20, 2016 5.590 5.590 5.249 5.297 63,002 -0.29(-5.24%)
Apr 19, 2016 5.569 5.590 5.452 5.590 10,420 +0.01(+0.10%)
Apr 18, 2016 5.457 5.585 5.457 5.585 4,400 +0.13(+2.44%)
Apr 15, 2016 5.420 5.457 5.201 5.452 30,582 -0.01(-0.10%)
Apr 14, 2016 5.430 5.457 5.297 5.457 10,366 +0.01(+0.20%)
Apr 13, 2016 5.369 5.457 5.223 5.446 22,674 +0.03(+0.49%)
Apr 12, 2016 5.590 5.590 5.420 5.420 5,078 -0.15(-2.68%)
Apr 11, 2016 5.590 5.590 5.308 5.569 4,321 -0.02(-0.38%)
Apr 08, 2016 5.553 5.590 5.271 5.590 50,537 +0.21(+3.96%)
Apr 07, 2016 5.590 5.840 5.186 5.377 30,421 -0.21(-3.81%)
Apr 06, 2016 5.553 5.590 5.201 5.590 125,516 +0.00(+0.00%)
Apr 05, 2016 5.590 5.590 5.537 5.590 31,444 +0.00(+0.00%)
Apr 04, 2016 5.590 5.590 5.590 5.590 15,971 +0.00(+0.00%)
Apr 01, 2016 5.255 5.590 5.058 5.590 21,942 +0.00(+0.00%)
Mar 31, 2016 5.361 5.590 5.361 5.590 13,405 +0.23(+4.22%)
Mar 30, 2016 5.228 5.398 5.217 5.364 9,380 +0.14(+2.60%)
Mar 29, 2016 5.228 5.228 5.228 5.228 533 +0.00(+0.00%)
Mar 28, 2016 5.228 5.228 5.228 5.228 1,036 +0.00(+0.00%)
Mar 24, 2016 5.191 5.228 5.228 5.228 3,944 +0.01(+0.20%)
Mar 23, 2016 5.215 5.217 5.215 5.217 5,734 +0.00(+0.00%)
Mar 22, 2016 5.191 5.217 5.191 5.217 3,163 +0.02(+0.41%)
Mar 21, 2016 5.186 5.196 5.180 5.196 5,253 +0.01(+0.21%)
Mar 17, 2016 5.186 5.186 5.186 5.186 1,502 +0.00(+0.00%)
Mar 15, 2016 5.186 5.186 5.186 5.186 4,695 -0.01(-0.10%)
Mar 14, 2016 5.217 5.217 5.186 5.191 5,069 -0.03(-0.51%)
Mar 11, 2016 5.217 5.217 5.196 5.217 6,363 +0.21(+4.26%)
Mar 10, 2016 5.191 5.191 5.004 5.004 3,914 -0.11(-2.08%)
Mar 09, 2016 5.111 5.111 5.111 5.111 187 -0.11(-2.04%)
Mar 07, 2016 5.196 5.217 5.217 5.217 1,502 +0.16(+3.16%)
Mar 04, 2016 5.217 5.220 5.217 5.058 16,070 -0.16(-3.06%)
Mar 03, 2016 5.217 5.217 5.217 5.217 1,713 +0.00(+0.00%)
Mar 02, 2016 5.217 5.217 5.217 5.217 187 -0.05(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.